Stockscreener 앱 받기
140.10
1.96%
2.69
시장 영업 전:
137.42
-2.68
-1.91%
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $141.8 | $136.6 | $5.25 | 141,595.0 | +1.96% |
| 2026-05-04 | $141.0 | $133.2 | $7.77 | 225,845.0 | -3.52% |
| 2026-05-01 | $145.4 | $135.8 | $9.61 | 405,506.0 | +4.81% |
| 2026-04-30 | $137.5 | $131.4 | $6.19 | 243,928.0 | +1.98% |
| 2026-04-29 | $140.0 | $133.2 | $6.74 | 130,575.0 | -4.32% |
| 2026-04-28 | $141.4 | $137.5 | $3.94 | 107,994.0 | -0.94% |
| 2026-04-27 | $142.9 | $139.9 | $3.00 | 126,107.0 | -0.18% |
| 2026-04-24 | $141.9 | $136.2 | $5.74 | 168,467.0 | +1.77% |
| 2026-04-23 | $139.3 | $134.0 | $5.35 | 138,002.0 | +0.79% |
| 2026-04-22 | $145.5 | $137.2 | $8.31 | 139,728.0 | -3.65% |
| 2026-04-21 | $144.1 | $139.6 | $4.50 | 151,158.0 | +0.66% |
| 2026-04-20 | $141.9 | $135.4 | $6.44 | 250,582.0 | +1.26% |
| 2026-04-17 | $142.3 | $133.8 | $8.49 | 203,248.0 | +6.93% |
| 2026-04-16 | $132.9 | $129.7 | $3.21 | 228,050.0 | +0.65% |
| 2026-04-15 | $129.9 | $126.0 | $3.88 | 133,240.0 | +1.40% |
| 2026-04-14 | $128.5 | $126.1 | $2.47 | 157,167.0 | +0.53% |
| 2026-04-13 | $131.2 | $122.9 | $8.31 | 254,670.0 | +0.26% |
| 2026-04-10 | $131.3 | $127.0 | $4.32 | 150,640.0 | -2.52% |
| 2026-04-09 | $131.0 | $126.7 | $4.26 | 110,427.0 | +1.34% |
| 2026-04-08 | $131.0 | $123.1 | $7.92 | 183,403.0 | +5.19% |
| 2026-04-07 | $122.7 | $119.4 | $3.29 | 159,886.0 | +1.55% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $145.4 | $133.2 | $12.21 | 914,541.0 | +3.10% |
| 2026-04 | $145.5 | $114.3 | $31.20 | 3,692,392.0 | +9.39% |
| 2026-03 | $148.0 | $112.2 | $35.85 | 3,954,516.0 | -15.51% |
| 2026-02 | $183.0 | $143.8 | $39.23 | 3,620,300.0 | -4.36% |
| 2026-01 | $162.1 | $137.3 | $24.83 | 2,196,527.0 | +11.97% |
Quaker Houghton 주식 (KWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $147.0 | $132.2 | $14.87 | 2,771,092.0 | +0.82% |
| 2025-11 | $144.2 | $124.4 | $19.86 | 2,770,276.0 | -0.75% |
| 2025-10 | $143.2 | $125.2 | $18.06 | 2,439,161.0 | +5.42% |
| 2025-09 | $145.7 | $129.0 | $16.69 | 2,580,093.0 | -9.18% |
| 2025-08 | $148.8 | $111.4 | $37.38 | 3,314,660.0 | +26.79% |
| 2025-07 | $132.2 | $111.7 | $20.54 | 4,261,932.0 | +2.22% |
| 2025-06 | $124.0 | $103.4 | $20.64 | 3,691,675.0 | +3.23% |
| 2025-05 | $112.3 | $99.18 | $13.11 | 3,287,308.0 | +2.36% |
| 2025-04 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| 2025-03 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| 2025-02 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| 2025-01 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
0.97%
자본화:
|
볼륨(24시간):